Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.43 | 18.17 | 17.21 | 17.92 | 408,208 | +0.49(+2.81%) |
Apr 27, 2023 | 17.69 | 17.69 | 17.10 | 17.43 | 459,767 | -0.10(-0.57%) |
Apr 26, 2023 | 17.76 | 17.88 | 17.42 | 17.53 | 336,531 | -0.24(-1.35%) |
Apr 25, 2023 | 18.24 | 18.46 | 17.62 | 17.77 | 336,953 | -0.47(-2.58%) |
Apr 24, 2023 | 18.43 | 18.52 | 17.93 | 18.24 | 570,514 | -0.30(-1.62%) |
Apr 21, 2023 | 18.83 | 18.95 | 18.36 | 18.54 | 530,061 | -0.01(-0.05%) |
Apr 20, 2023 | 19.01 | 19.12 | 18.42 | 18.55 | 512,819 | -0.70(-3.64%) |
Apr 19, 2023 | 18.80 | 19.44 | 18.64 | 19.25 | 373,228 | +0.22(+1.16%) |
Apr 18, 2023 | 19.35 | 19.50 | 18.67 | 19.03 | 518,167 | -0.10(-0.52%) |
Apr 17, 2023 | 18.07 | 19.18 | 18.07 | 19.13 | 752,955 | +1.29(+7.23%) |
Apr 14, 2023 | 18.39 | 18.58 | 17.26 | 17.84 | 697,702 | -0.59(-3.20%) |
Apr 13, 2023 | 17.37 | 18.70 | 17.24 | 18.43 | 1,335,869 | +1.29(+7.53%) |
Apr 12, 2023 | 17.29 | 17.76 | 17.01 | 17.14 | 643,495 | +0.13(+0.76%) |
Apr 11, 2023 | 16.72 | 17.19 | 16.56 | 17.01 | 611,499 | +0.24(+1.43%) |
Apr 10, 2023 | 16.82 | 16.90 | 16.36 | 16.77 | 548,674 | -0.14(-0.83%) |
Apr 06, 2023 | 16.51 | 17.17 | 16.17 | 16.91 | 821,037 | +0.32(+1.93%) |
Apr 05, 2023 | 17.18 | 17.65 | 16.51 | 16.59 | 1,546,964 | -0.82(-4.71%) |
Apr 04, 2023 | 17.91 | 17.91 | 16.96 | 17.41 | 837,915 | -0.47(-2.63%) |
Apr 03, 2023 | 17.12 | 18.10 | 17.05 | 17.88 | 1,489,242 | +0.75(+4.38%) |
Mar 31, 2023 | 16.45 | 17.20 | 16.40 | 17.13 | 975,035 | +0.84(+5.16%) |
Mar 30, 2023 | 16.90 | 17.11 | 16.11 | 16.29 | 900,527 | -0.46(-2.75%) |
Mar 29, 2023 | 16.04 | 16.79 | 15.79 | 16.75 | 913,987 | +0.96(+6.08%) |
Mar 28, 2023 | 16.52 | 16.75 | 15.79 | 15.79 | 785,066 | -0.86(-5.17%) |
Mar 27, 2023 | 16.68 | 16.96 | 16.32 | 16.65 | 615,637 | -0.02(-0.12%) |
Mar 24, 2023 | 16.90 | 17.19 | 16.23 | 16.67 | 977,290 | -0.33(-1.94%) |
Mar 23, 2023 | 17.33 | 17.85 | 16.71 | 17.00 | 901,527 | -0.13(-0.76%) |
Mar 22, 2023 | 17.78 | 17.78 | 17.11 | 17.13 | 883,132 | -0.74(-4.14%) |
Mar 21, 2023 | 17.89 | 18.12 | 17.69 | 17.87 | 764,509 | +0.20(+1.13%) |
Mar 20, 2023 | 17.69 | 17.82 | 17.10 | 17.67 | 688,487 | +0.08(+0.45%) |
Mar 17, 2023 | 18.25 | 18.32 | 16.71 | 17.59 | 2,645,456 | -1.00(-5.38%) |
Mar 16, 2023 | 17.96 | 18.92 | 17.56 | 18.59 | 1,246,255 | +0.58(+3.22%) |
Mar 15, 2023 | 18.25 | 18.73 | 17.82 | 18.01 | 1,434,900 | -0.72(-3.84%) |
Mar 14, 2023 | 19.88 | 20.00 | 18.49 | 18.73 | 2,261,461 | -0.57(-2.95%) |
Mar 13, 2023 | 18.13 | 19.48 | 18.07 | 19.30 | 819,896 | +0.84(+4.55%) |
Mar 10, 2023 | 19.54 | 19.54 | 17.39 | 18.46 | 1,502,584 | -1.16(-5.91%) |
Mar 09, 2023 | 20.24 | 20.66 | 19.19 | 19.62 | 1,286,297 | -0.79(-3.87%) |
Mar 08, 2023 | 20.34 | 20.65 | 20.08 | 20.41 | 609,488 | +0.14(+0.69%) |
Mar 07, 2023 | 20.56 | 20.76 | 20.18 | 20.27 | 397,192 | -0.30(-1.46%) |
Mar 06, 2023 | 20.90 | 20.94 | 20.23 | 20.57 | 851,334 | -0.26(-1.25%) |
Mar 03, 2023 | 20.71 | 21.05 | 20.38 | 20.83 | 687,532 | +0.21(+1.02%) |
Mar 02, 2023 | 20.13 | 20.70 | 19.67 | 20.62 | 668,543 | +0.37(+1.83%) |
Mar 01, 2023 | 19.25 | 21.32 | 19.25 | 20.25 | 1,248,951 | +1.04(+5.41%) |
Feb 28, 2023 | 17.81 | 19.53 | 17.81 | 19.21 | 910,382 | +0.75(+4.06%) |
Feb 27, 2023 | 18.40 | 18.79 | 18.13 | 18.46 | 655,310 | +0.32(+1.76%) |
Feb 24, 2023 | 18.31 | 18.52 | 17.93 | 18.14 | 693,626 | -0.69(-3.66%) |
Feb 23, 2023 | 19.24 | 19.50 | 18.41 | 18.83 | 884,336 | -0.37(-1.93%) |
Feb 22, 2023 | 18.88 | 19.35 | 18.83 | 19.20 | 521,891 | +0.34(+1.80%) |
Feb 21, 2023 | 19.09 | 19.45 | 18.73 | 18.86 | 1,156,239 | -0.63(-3.23%) |
Feb 17, 2023 | 19.10 | 19.52 | 18.69 | 19.49 | 494,433 | +0.44(+2.31%) |
Feb 16, 2023 | 19.38 | 19.70 | 18.93 | 19.05 | 652,485 | -0.57(-2.91%) |
Feb 15, 2023 | 19.58 | 20.04 | 19.20 | 19.62 | 618,465 | -0.42(-2.10%) |
Feb 14, 2023 | 19.50 | 20.07 | 19.21 | 20.04 | 570,931 | +0.43(+2.19%) |
Feb 13, 2023 | 19.69 | 19.89 | 19.25 | 19.61 | 679,586 | -0.09(-0.46%) |
Feb 10, 2023 | 19.62 | 19.99 | 19.11 | 19.70 | 750,914 | -0.01(-0.05%) |
Feb 09, 2023 | 20.25 | 20.40 | 19.69 | 19.71 | 392,252 | -0.26(-1.30%) |
Feb 08, 2023 | 20.80 | 20.84 | 19.96 | 19.97 | 572,831 | -1.03(-4.90%) |
Feb 07, 2023 | 20.55 | 21.00 | 20.05 | 21.00 | 760,598 | +0.66(+3.24%) |
Feb 06, 2023 | 20.38 | 20.87 | 20.15 | 20.34 | 496,412 | -0.18(-0.88%) |
Feb 03, 2023 | 21.87 | 22.05 | 20.51 | 20.52 | 893,433 | -1.43(-6.51%) |
Feb 02, 2023 | 22.60 | 22.70 | 21.42 | 21.95 | 950,114 | -0.04(-0.18%) |
Feb 01, 2023 | 22.42 | 22.74 | 21.08 | 21.99 | 1,039,480 | +0.26(+1.20%) |
Jan 31, 2023 | 21.22 | 22.04 | 21.00 | 21.73 | 551,550 | +0.51(+2.40%) |
Jan 30, 2023 | 21.87 | 21.98 | 21.04 | 21.22 | 666,087 | -1.01(-4.54%) |
Jan 27, 2023 | 22.29 | 22.73 | 21.54 | 22.23 | 607,880 | -0.16(-0.71%) |
Jan 26, 2023 | 22.94 | 22.97 | 21.65 | 22.39 | 566,197 | -0.21(-0.93%) |
Jan 25, 2023 | 21.89 | 22.61 | 21.44 | 22.60 | 615,537 | +0.58(+2.63%) |
Jan 24, 2023 | 20.13 | 22.09 | 19.97 | 22.02 | 745,878 | +1.57(+7.68%) |
Jan 23, 2023 | 20.25 | 20.69 | 19.55 | 20.45 | 843,203 | +0.26(+1.29%) |
Jan 20, 2023 | 20.34 | 20.37 | 19.58 | 20.19 | 901,877 | +0.18(+0.90%) |
Jan 19, 2023 | 20.65 | 20.73 | 19.98 | 20.01 | 491,083 | -0.87(-4.17%) |
Jan 18, 2023 | 22.27 | 22.57 | 20.86 | 20.88 | 469,919 | -1.18(-5.35%) |
Jan 17, 2023 | 22.20 | 22.74 | 21.61 | 22.06 | 1,078,020 | -0.31(-1.39%) |
Jan 13, 2023 | 21.26 | 22.67 | 21.26 | 22.37 | 900,270 | +0.88(+4.09%) |
Jan 12, 2023 | 20.69 | 21.51 | 20.23 | 21.49 | 1,028,937 | +1.02(+4.98%) |
Jan 11, 2023 | 19.46 | 20.49 | 18.89 | 20.47 | 640,734 | +0.96(+4.92%) |
Jan 10, 2023 | 18.85 | 19.70 | 18.81 | 19.51 | 878,208 | +0.71(+3.78%) |
Jan 09, 2023 | 19.68 | 19.69 | 18.69 | 18.80 | 723,524 | -0.68(-3.49%) |
Jan 06, 2023 | 19.60 | 19.86 | 19.00 | 19.48 | 1,586,190 | -0.02(-0.10%) |
Jan 05, 2023 | 19.34 | 19.67 | 19.10 | 19.50 | 613,474 | -0.02(-0.10%) |
Jan 04, 2023 | 19.34 | 20.02 | 19.04 | 19.52 | 735,147 | +0.36(+1.88%) |
Jan 03, 2023 | 19.98 | 20.08 | 18.92 | 19.16 | 913,923 | -0.41(-2.10%) |
Dec 30, 2022 | 19.29 | 19.62 | 18.73 | 19.57 | 899,601 | +0.07(+0.36%) |
Dec 29, 2022 | 18.41 | 19.89 | 18.04 | 19.50 | 900,912 | +1.37(+7.56%) |
Dec 28, 2022 | 17.51 | 18.30 | 17.51 | 18.13 | 674,855 | +0.51(+2.89%) |
Dec 27, 2022 | 18.10 | 18.30 | 17.51 | 17.62 | 618,372 | -0.53(-2.92%) |
Dec 23, 2022 | 19.22 | 19.66 | 17.15 | 18.15 | 2,142,286 | -1.05(-5.47%) |
Dec 22, 2022 | 20.24 | 20.48 | 16.85 | 19.20 | 4,593,555 | -3.10(-13.90%) |
Dec 21, 2022 | 21.40 | 22.72 | 21.00 | 22.30 | 966,943 | +1.16(+5.49%) |
Dec 20, 2022 | 20.81 | 21.59 | 20.70 | 21.14 | 744,069 | +0.14(+0.67%) |
Dec 19, 2022 | 22.22 | 22.23 | 20.86 | 21.00 | 1,073,208 | -1.24(-5.58%) |
Dec 16, 2022 | 21.66 | 22.82 | 21.41 | 22.24 | 2,142,999 | +0.22(+1.00%) |
Dec 15, 2022 | 22.55 | 23.48 | 21.84 | 22.02 | 994,581 | -0.74(-3.25%) |
Dec 14, 2022 | 21.49 | 22.89 | 21.09 | 22.76 | 1,330,148 | +1.26(+5.86%) |
Dec 13, 2022 | 21.00 | 21.89 | 20.34 | 21.50 | 1,144,692 | +1.25(+6.17%) |
Dec 12, 2022 | 19.16 | 20.64 | 18.84 | 20.25 | 1,300,192 | +1.25(+6.58%) |
Dec 09, 2022 | 18.52 | 19.70 | 18.38 | 19.00 | 992,239 | +0.40(+2.15%) |
Dec 08, 2022 | 18.82 | 19.08 | 18.21 | 18.60 | 645,210 | -0.06(-0.32%) |
Dec 07, 2022 | 19.15 | 19.30 | 18.15 | 18.66 | 712,757 | -0.55(-2.86%) |
Dec 06, 2022 | 19.04 | 19.30 | 18.50 | 19.21 | 847,796 | +0.18(+0.95%) |
Dec 05, 2022 | 19.88 | 19.88 | 18.57 | 19.03 | 859,021 | -0.85(-4.28%) |
Dec 02, 2022 | 18.08 | 20.10 | 17.89 | 19.88 | 942,946 | +1.49(+8.10%) |
Dec 01, 2022 | 18.94 | 19.36 | 17.98 | 18.39 | 593,809 | -0.49(-2.60%) |
Nov 30, 2022 | 18.43 | 19.00 | 17.54 | 18.88 | 1,187,343 | +0.80(+4.42%) |
Nov 29, 2022 | 17.66 | 18.55 | 17.66 | 18.08 | 456,997 | +0.55(+3.14%) |
Nov 28, 2022 | 18.28 | 18.62 | 17.38 | 17.53 | 637,994 | -1.07(-5.75%) |
Nov 25, 2022 | 18.14 | 18.69 | 17.57 | 18.60 | 266,722 | +0.41(+2.25%) |
Nov 23, 2022 | 18.07 | 18.92 | 18.02 | 18.19 | 449,603 | +0.12(+0.66%) |
Nov 22, 2022 | 17.04 | 18.10 | 16.65 | 18.07 | 630,155 | +1.01(+5.92%) |
Nov 21, 2022 | 17.03 | 17.82 | 16.77 | 17.06 | 545,097 | -0.12(-0.70%) |
Nov 18, 2022 | 17.66 | 17.66 | 16.95 | 17.18 | 712,038 | +0.01(+0.06%) |
Nov 17, 2022 | 19.02 | 19.24 | 16.89 | 17.17 | 1,084,220 | -2.29(-11.77%) |
Nov 16, 2022 | 20.62 | 21.19 | 19.32 | 19.46 | 830,589 | -1.24(-5.99%) |
Nov 15, 2022 | 20.90 | 21.45 | 19.91 | 20.70 | 886,609 | +0.44(+2.17%) |
Nov 14, 2022 | 19.18 | 20.65 | 19.18 | 20.26 | 706,990 | +0.72(+3.68%) |
Nov 11, 2022 | 17.98 | 19.71 | 17.87 | 19.54 | 976,840 | +1.52(+8.44%) |
Nov 10, 2022 | 16.98 | 18.20 | 16.61 | 18.02 | 1,135,715 | +2.02(+12.62%) |
Nov 09, 2022 | 16.02 | 16.34 | 15.65 | 16.00 | 604,773 | -0.14(-0.87%) |
Nov 08, 2022 | 17.30 | 17.30 | 15.74 | 16.14 | 1,040,620 | -0.10(-0.62%) |
Nov 07, 2022 | 17.09 | 17.20 | 15.98 | 16.24 | 838,786 | -0.77(-4.53%) |
Nov 04, 2022 | 17.51 | 17.81 | 14.86 | 17.01 | 1,110,456 | -0.77(-4.33%) |
Nov 03, 2022 | 17.75 | 18.63 | 17.55 | 17.78 | 522,489 | -0.31(-1.71%) |
Nov 02, 2022 | 18.74 | 19.37 | 18.08 | 18.09 | 769,634 | -0.91(-4.79%) |
Nov 01, 2022 | 19.34 | 19.90 | 18.82 | 19.00 | 583,495 | +0.34(+1.82%) |
Oct 31, 2022 | 18.90 | 19.24 | 18.54 | 18.66 | 567,010 | -0.28(-1.48%) |
Oct 28, 2022 | 17.99 | 18.98 | 17.64 | 18.94 | 640,135 | +0.90(+4.99%) |
Oct 27, 2022 | 18.56 | 19.02 | 17.95 | 18.04 | 601,187 | -0.33(-1.80%) |
Oct 26, 2022 | 17.01 | 19.29 | 16.85 | 18.37 | 985,504 | +1.26(+7.36%) |
Oct 25, 2022 | 16.56 | 17.79 | 16.56 | 17.11 | 794,148 | +0.74(+4.52%) |
Oct 24, 2022 | 17.71 | 17.71 | 15.60 | 16.37 | 956,961 | -1.20(-6.83%) |
Oct 21, 2022 | 17.62 | 17.71 | 16.97 | 17.57 | 654,136 | +0.09(+0.51%) |
Oct 20, 2022 | 16.91 | 18.18 | 16.75 | 17.48 | 594,294 | +0.68(+4.05%) |
Oct 19, 2022 | 17.37 | 17.79 | 16.61 | 16.80 | 1,072,189 | -0.81(-4.60%) |
Oct 18, 2022 | 18.00 | 18.07 | 17.41 | 17.61 | 660,385 | +0.11(+0.63%) |
Oct 17, 2022 | 16.76 | 17.70 | 16.52 | 17.50 | 805,199 | +1.16(+7.10%) |
Oct 14, 2022 | 16.95 | 17.27 | 16.30 | 16.34 | 657,933 | -0.48(-2.85%) |
Oct 13, 2022 | 16.41 | 17.11 | 16.41 | 16.82 | 680,935 | -0.41(-2.38%) |
Oct 12, 2022 | 17.33 | 17.57 | 16.54 | 17.23 | 739,694 | +0.75(+4.55%) |
Oct 11, 2022 | 16.71 | 17.00 | 16.04 | 16.48 | 800,049 | -0.24(-1.44%) |
Oct 10, 2022 | 17.00 | 17.10 | 16.44 | 16.72 | 798,570 | -0.36(-2.11%) |
Oct 07, 2022 | 17.65 | 17.96 | 17.02 | 17.08 | 965,323 | -0.94(-5.22%) |
Oct 06, 2022 | 17.22 | 18.50 | 17.16 | 18.02 | 1,309,923 | +0.83(+4.83%) |
Oct 05, 2022 | 16.70 | 17.25 | 16.28 | 17.19 | 1,536,184 | -0.03(-0.17%) |
Oct 04, 2022 | 16.45 | 17.67 | 16.45 | 17.22 | 3,787,512 | +1.72(+11.10%) |
Oct 03, 2022 | 16.28 | 16.69 | 15.19 | 15.50 | 1,291,959 | -0.46(-2.88%) |
Sep 30, 2022 | 14.42 | 16.02 | 14.35 | 15.96 | 2,728,375 | +1.92(+13.68%) |
Sep 29, 2022 | 14.14 | 14.30 | 13.80 | 14.04 | 923,561 | -0.26(-1.82%) |
Sep 28, 2022 | 13.68 | 14.41 | 13.76 | 14.30 | 1,293,937 | +0.82(+6.08%) |
Sep 27, 2022 | 13.11 | 13.66 | 13.04 | 13.48 | 1,307,787 | +0.93(+7.41%) |
Sep 26, 2022 | 12.33 | 13.08 | 12.25 | 12.55 | 1,133,886 | +0.18(+1.46%) |
Sep 23, 2022 | 12.60 | 12.80 | 11.78 | 12.37 | 1,210,106 | -0.26(-2.06%) |
Sep 22, 2022 | 12.44 | 12.72 | 12.13 | 12.63 | 990,775 | +0.09(+0.72%) |
Sep 21, 2022 | 13.63 | 13.71 | 12.54 | 12.54 | 1,175,483 | -1.15(-8.40%) |
Sep 20, 2022 | 13.70 | 14.24 | 13.38 | 13.69 | 1,176,300 | -0.28(-2.00%) |
Sep 19, 2022 | 13.60 | 14.01 | 13.28 | 13.97 | 1,079,118 | -0.02(-0.14%) |
Sep 16, 2022 | 15.20 | 15.38 | 13.85 | 13.99 | 2,849,047 | -1.59(-10.21%) |
Sep 15, 2022 | 14.71 | 15.66 | 14.43 | 15.58 | 2,736,505 | +0.75(+5.06%) |
Sep 14, 2022 | 14.11 | 14.86 | 13.61 | 14.83 | 1,338,071 | +0.92(+6.61%) |
Sep 13, 2022 | 15.24 | 15.49 | 13.51 | 13.91 | 1,861,341 | -2.16(-13.44%) |
Sep 12, 2022 | 16.08 | 16.30 | 15.69 | 16.07 | 761,835 | +0.05(+0.31%) |
Sep 09, 2022 | 15.85 | 16.29 | 15.71 | 16.02 | 856,763 | +0.30(+1.91%) |
Sep 08, 2022 | 15.56 | 16.05 | 15.35 | 15.72 | 1,184,520 | -0.08(-0.51%) |
Sep 07, 2022 | 14.70 | 16.01 | 14.64 | 15.80 | 605,952 | +1.14(+7.78%) |
Sep 06, 2022 | 15.58 | 15.58 | 14.59 | 14.66 | 741,027 | -0.88(-5.66%) |
Sep 02, 2022 | 15.77 | 16.16 | 15.42 | 15.54 | 499,114 | -0.23(-1.46%) |
Sep 01, 2022 | 15.16 | 15.80 | 14.58 | 15.77 | 612,856 | +0.36(+2.34%) |
Aug 31, 2022 | 15.70 | 15.93 | 15.10 | 15.41 | 777,327 | +0.07(+0.46%) |
Aug 30, 2022 | 15.79 | 16.04 | 15.06 | 15.34 | 720,631 | -0.22(-1.41%) |
Aug 29, 2022 | 15.82 | 16.21 | 15.40 | 15.56 | 599,663 | -0.65(-4.01%) |
Aug 26, 2022 | 18.29 | 18.29 | 16.16 | 16.21 | 809,449 | -2.20(-11.95%) |
Aug 25, 2022 | 18.37 | 18.73 | 17.88 | 18.41 | 519,622 | +0.46(+2.56%) |
Aug 24, 2022 | 16.84 | 18.02 | 16.52 | 17.95 | 487,871 | +1.05(+6.21%) |
Aug 23, 2022 | 16.41 | 17.13 | 16.10 | 16.90 | 443,214 | +0.49(+2.99%) |
Aug 22, 2022 | 16.44 | 16.69 | 16.20 | 16.41 | 568,896 | -0.44(-2.61%) |
Aug 19, 2022 | 16.94 | 17.26 | 16.61 | 16.85 | 450,932 | -0.49(-2.83%) |
Aug 18, 2022 | 17.46 | 17.46 | 16.55 | 17.34 | 398,505 | -0.30(-1.70%) |
Aug 17, 2022 | 17.67 | 18.03 | 17.15 | 17.64 | 614,890 | -0.29(-1.62%) |
Aug 16, 2022 | 18.12 | 18.47 | 17.62 | 17.93 | 518,459 | -0.39(-2.13%) |
Aug 15, 2022 | 17.46 | 18.65 | 17.15 | 18.32 | 669,302 | +0.85(+4.87%) |
Aug 12, 2022 | 16.66 | 17.53 | 16.50 | 17.47 | 578,131 | +1.04(+6.33%) |
Aug 11, 2022 | 16.89 | 17.50 | 16.23 | 16.43 | 554,574 | -0.48(-2.84%) |
Aug 10, 2022 | 16.87 | 17.15 | 16.23 | 16.91 | 541,583 | +0.68(+4.19%) |
Aug 09, 2022 | 15.58 | 16.40 | 15.14 | 16.23 | 687,465 | +0.39(+2.46%) |
Aug 08, 2022 | 16.01 | 16.01 | 15.15 | 15.84 | 640,751 | +0.28(+1.80%) |
Aug 05, 2022 | 14.68 | 15.57 | 14.25 | 15.56 | 791,845 | +0.46(+3.05%) |
Aug 04, 2022 | 14.76 | 15.13 | 14.44 | 15.10 | 967,813 | +0.60(+4.14%) |
Aug 03, 2022 | 14.16 | 15.12 | 14.16 | 14.50 | 735,006 | +0.70(+5.07%) |
Aug 02, 2022 | 13.46 | 14.11 | 13.34 | 13.80 | 731,737 | +0.06(+0.44%) |
Aug 01, 2022 | 14.37 | 14.54 | 13.56 | 13.74 | 1,140,479 | -0.76(-5.24%) |
Jul 29, 2022 | 14.91 | 14.91 | 13.84 | 14.50 | 865,274 | -0.31(-2.09%) |
Jul 28, 2022 | 15.08 | 15.36 | 14.46 | 14.81 | 585,029 | -0.39(-2.57%) |
Jul 27, 2022 | 15.50 | 15.50 | 14.59 | 15.20 | 957,285 | +0.07(+0.46%) |
Jul 26, 2022 | 16.88 | 16.90 | 14.64 | 15.13 | 928,558 | -1.64(-9.78%) |
Jul 25, 2022 | 16.70 | 16.88 | 16.19 | 16.77 | 397,207 | +0.08(+0.48%) |
Jul 22, 2022 | 17.44 | 17.44 | 16.48 | 16.69 | 414,008 | -0.54(-3.13%) |
Jul 21, 2022 | 17.06 | 17.37 | 16.91 | 17.23 | 261,352 | +0.11(+0.64%) |
Jul 20, 2022 | 16.72 | 17.84 | 16.04 | 17.12 | 1,092,610 | +0.42(+2.51%) |
Jul 19, 2022 | 16.11 | 17.39 | 15.88 | 16.70 | 533,505 | +0.85(+5.36%) |
Jul 18, 2022 | 16.39 | 16.87 | 15.64 | 15.85 | 921,261 | -0.27(-1.67%) |
Jul 15, 2022 | 16.71 | 16.71 | 15.54 | 16.12 | 517,471 | -0.17(-1.04%) |
Jul 14, 2022 | 16.49 | 16.66 | 15.73 | 16.29 | 734,061 | -0.43(-2.57%) |
Jul 13, 2022 | 15.34 | 17.60 | 14.81 | 16.72 | 1,235,733 | +0.63(+3.92%) |
Jul 12, 2022 | 15.22 | 16.18 | 14.56 | 16.09 | 918,592 | +0.85(+5.58%) |
Jul 11, 2022 | 16.34 | 16.47 | 15.04 | 15.24 | 1,220,818 | -1.42(-8.52%) |
Jul 08, 2022 | 16.47 | 16.93 | 15.98 | 16.66 | 844,013 | +0.51(+3.16%) |
Jul 07, 2022 | 16.20 | 16.55 | 15.68 | 16.15 | 990,008 | +0.00(+0.00%) |
Jul 06, 2022 | 15.55 | 16.36 | 15.44 | 16.15 | 913,028 | +0.62(+3.99%) |
Jul 05, 2022 | 14.05 | 15.65 | 14.00 | 15.53 | 700,193 | +1.08(+7.47%) |
Jul 01, 2022 | 13.76 | 14.68 | 13.52 | 14.45 | 1,012,023 | +0.69(+5.01%) |
Jun 30, 2022 | 12.60 | 13.87 | 12.49 | 13.76 | 714,149 | +0.73(+5.60%) |
Jun 29, 2022 | 12.74 | 13.26 | 12.51 | 13.03 | 560,154 | +0.16(+1.24%) |
Jun 28, 2022 | 13.75 | 13.80 | 12.71 | 12.87 | 574,719 | -0.84(-6.13%) |
Jun 27, 2022 | 14.19 | 14.19 | 13.21 | 13.71 | 572,065 | -0.24(-1.72%) |
Jun 24, 2022 | 13.95 | 14.32 | 13.45 | 13.95 | 2,230,641 | +0.04(+0.29%) |
Jun 23, 2022 | 11.85 | 13.96 | 11.85 | 13.91 | 1,045,776 | +1.91(+15.92%) |
Jun 22, 2022 | 11.26 | 12.56 | 11.26 | 12.00 | 895,229 | +0.39(+3.36%) |
Jun 21, 2022 | 11.56 | 12.30 | 11.42 | 11.61 | 919,980 | +0.57(+5.16%) |
Jun 17, 2022 | 9.970 | 11.31 | 9.970 | 11.04 | 1,839,592 | +1.24(+12.65%) |
Jun 16, 2022 | 10.43 | 10.43 | 9.500 | 9.800 | 681,691 | -1.18(-10.75%) |
Jun 15, 2022 | 10.79 | 11.10 | 10.36 | 10.98 | 822,485 | +0.39(+3.68%) |
Jun 14, 2022 | 10.96 | 11.11 | 10.37 | 10.59 | 603,877 | -0.18(-1.67%) |
Jun 13, 2022 | 11.14 | 11.28 | 10.10 | 10.77 | 890,138 | -1.03(-8.73%) |
Jun 10, 2022 | 12.21 | 12.52 | 11.51 | 11.80 | 760,779 | -0.87(-6.87%) |
Jun 09, 2022 | 13.29 | 13.44 | 12.64 | 12.67 | 483,412 | -0.81(-6.01%) |
Jun 08, 2022 | 13.43 | 14.15 | 13.30 | 13.48 | 575,101 | -0.12(-0.88%) |
Jun 07, 2022 | 12.50 | 13.70 | 12.36 | 13.60 | 714,355 | +0.78(+6.08%) |
Jun 06, 2022 | 14.31 | 14.32 | 12.47 | 12.82 | 1,159,131 | -0.61(-4.54%) |
Jun 03, 2022 | 11.79 | 13.66 | 11.62 | 13.43 | 1,274,222 | +1.45(+12.10%) |
Jun 02, 2022 | 11.09 | 12.24 | 10.90 | 11.98 | 782,753 | +0.78(+6.96%) |
Jun 01, 2022 | 12.00 | 12.16 | 11.02 | 11.20 | 1,606,603 | -0.65(-5.49%) |
May 31, 2022 | 11.56 | 12.42 | 11.42 | 11.85 | 1,061,800 | +0.29(+2.51%) |
May 27, 2022 | 10.32 | 11.60 | 9.870 | 11.56 | 874,326 | +1.32(+12.89%) |
May 26, 2022 | 9.950 | 11.07 | 9.790 | 10.24 | 1,980,206 | +0.33(+3.33%) |
May 25, 2022 | 9.970 | 10.30 | 9.670 | 9.910 | 630,198 | -0.08(-0.80%) |
May 24, 2022 | 10.64 | 10.69 | 9.830 | 9.990 | 847,261 | -0.85(-7.84%) |
May 23, 2022 | 10.81 | 11.17 | 10.71 | 10.84 | 473,448 | +0.14(+1.31%) |
May 20, 2022 | 10.48 | 11.26 | 10.20 | 10.70 | 1,191,216 | +0.71(+7.11%) |
May 19, 2022 | 10.04 | 10.58 | 9.490 | 9.990 | 2,017,533 | +0.05(+0.50%) |
May 18, 2022 | 10.26 | 10.70 | 9.700 | 9.940 | 531,338 | -0.84(-7.79%) |
May 17, 2022 | 9.450 | 10.80 | 9.450 | 10.78 | 1,258,563 | +1.72(+18.98%) |
May 16, 2022 | 9.130 | 9.570 | 8.940 | 9.060 | 1,321,139 | -0.03(-0.33%) |
May 13, 2022 | 8.340 | 9.320 | 8.040 | 9.090 | 851,930 | +1.05(+13.06%) |
May 12, 2022 | 7.840 | 8.620 | 7.565 | 8.040 | 1,023,838 | +0.08(+1.01%) |
May 11, 2022 | 9.140 | 9.270 | 7.880 | 7.960 | 890,832 | -1.27(-13.76%) |
May 10, 2022 | 8.790 | 9.445 | 8.300 | 9.230 | 1,515,659 | +0.97(+11.74%) |
May 09, 2022 | 9.140 | 9.380 | 8.205 | 8.260 | 1,293,588 | -1.19(-12.59%) |
May 06, 2022 | 10.19 | 10.29 | 9.285 | 9.450 | 664,427 | -0.55(-5.50%) |
May 05, 2022 | 10.92 | 11.14 | 9.810 | 10.00 | 782,667 | -1.15(-10.31%) |
May 04, 2022 | 10.71 | 11.25 | 10.06 | 11.15 | 639,192 | +0.45(+4.21%) |
May 03, 2022 | 10.71 | 11.05 | 10.56 | 10.70 | 350,995 | +0.01(+0.09%) |